Dark

AMD20270617P140
AMD Jun 17 2027 140.00 Put (AMD270617P00140000)
option OPRA

EOD

Aug 31, 2026

1.14-16.176%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.1400	1.1400	1.1400	1.1400	-16.176%	3	3,870	0.000%
2026-08-25	1.3600	1.3600	1.3600	1.3600	-16.049%	1	3,870	-16.176%
2026-08-24	1.6200	1.6200	1.6200	1.6200	-2.994%	2	3,871	-29.630%
2026-08-21	1.6700	1.6700	1.6700	1.6700	-10.695%	2	3,873	-31.737%
2026-08-19	1.8000	1.9500	1.8000	1.8700	-3.608%	34	3,875	-39.037%
2026-08-18	1.9400	1.9400	1.9400	1.9400	+3.191%	7	3,876	-41.237%
2026-08-17	1.9000	1.9000	1.8700	1.8800	-4.569%	12	3,876	-39.362%
2026-08-12	1.9900	2.0300	1.9600	1.9700	-23.346%	400	3,874	-42.132%
2026-08-07	2.6400	2.6400	2.5700	2.5700	-1.154%	2	3,954	-55.642%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-16.129%	1	3,954	-56.154%
2026-08-05	3.1000	3.1000	3.1000	3.1000	-0.958%	2	3,955	-63.226%
2026-08-03	3.3800	3.3800	3.1300	3.1300	+0.968%	9	3,953	-63.578%
2026-07-31	3.3600	3.8200	3.1000	3.1000	-27.739%	12	3,961	-63.226%
2026-07-27	4.2900	4.2900	4.2900	4.2900	-2.500%	4	3,969	-73.427%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+11.392%	1	3,969	-74.091%
2026-07-22	4.2300	4.2300	3.9500	3.9500	-16.842%	10	3,969	-71.139%
2026-07-17	4.7500	4.7500	4.7500	4.7500	+9.195%	1	3,974	-76.000%
2026-07-15	4.2300	4.3500	4.2300	4.3500	+5.839%	1,003	3,974	-73.793%
2026-07-14	4.1100	4.1100	4.1100	4.1100	-4.861%	12	3,977	-72.263%
2026-07-13	4.3200	4.3200	4.3200	4.3200	-2.262%	1	3,977	-73.611%
2026-07-10	4.4200	4.4200	4.4200	4.4200	-15.163%	20	3,977	-74.208%
2026-07-07	5.2100	5.2100	5.2100	5.2100	+25.845%	4	3,997	-78.119%
2026-06-30	4.1400	4.1400	4.1400	4.1400	-7.383%	100	3,997	-72.464%
2026-06-29	4.4700	4.8900	4.2500	4.4700	-18.727%	1,020	3,997	-74.497%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+7.843%	1	4,575	-79.273%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-13.559%	1	4,575	-77.647%
2026-06-10	5.8500	5.9000	5.8500	5.9000	+14.563%	2	4,576	-80.678%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-5.678%	1	4,574	-77.864%
2026-06-01	4.2700	5.6500	4.2700	5.4600	+16.916%	1,000	4,575	-79.121%
2026-05-29	4.7500	4.7500	4.6100	4.6700	+2.637%	5	5,335	-75.589%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-7.895%	4	5,338	-74.945%
2026-05-22	4.9400	4.9400	4.9400	4.9400	+9.778%	1	5,342	-76.923%
2026-05-08	4.5000	4.5000	4.5000	4.5000	0.000%	1,500	5,342	-74.667%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-5.263%	1	4,173	-74.667%
2026-05-06	4.3400	4.7500	4.3400	4.7500	-13.321%	61	4,173	-76.000%
2026-05-05	5.4500	5.5200	5.4500	5.4800	-9.421%	5	4,210	-79.197%
2026-05-04	5.7500	6.0500	5.7500	6.0500	+2.196%	35	4,209	-81.157%
2026-05-01	5.9200	5.9200	5.9200	5.9200	-7.500%	1	4,210	-80.743%
2026-04-29	6.3500	6.4100	6.3000	6.4000	-6.433%	48	4,210	-82.188%
2026-04-28	6.8400	6.8400	6.8400	6.8400	+8.917%	2	4,216	-83.333%
2026-04-27	6.1000	6.2800	6.1000	6.2800	+1.290%	21	4,214	-81.847%
2026-04-24	7.0000	7.0000	6.1200	6.2000	-22.981%	47	4,214	-81.613%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-1.949%	2	4,196	-85.839%
2026-04-22	8.2100	8.2100	8.2100	8.2100	-6.705%	1	4,197	-86.114%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-0.789%	4	4,197	-87.045%
2026-04-20	8.3000	8.8700	8.3000	8.8700	+3.260%	6	4,197	-87.148%
2026-04-17	8.5900	8.5900	8.5900	8.5900	-6.120%	1	4,197	-86.729%
2026-04-16	9.4500	9.6500	9.1500	9.1500	-10.294%	25	4,197	-87.541%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-12.069%	1	4,192	-88.824%
2026-04-10	11.4300	11.6000	11.2500	11.6000	-5.691%	15	4,193	-90.172%
2026-04-09	12.3100	12.5000	12.3000	12.3000	-1.600%	3	4,194	-90.732%
2026-04-08	12.5000	12.5000	12.4200	12.5000	-14.089%	78	4,195	-90.880%
2026-04-07	14.4000	14.5500	14.4000	14.5500	+3.929%	2	4,183	-92.165%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-6.667%	2,000	4,183	-91.857%
2026-04-02	15.0000	15.0000	15.0000	15.0000	-3.163%	1	5,959	-92.400%
2026-04-01	15.4900	15.4900	15.4900	15.4900	-5.202%	2	5,959	-92.640%
2026-03-26	16.3400	16.3400	16.3400	16.3400	+2.445%	2	5,959	-93.023%
2026-03-23	15.9500	15.9500	15.9500	15.9500	-0.063%	5	5,959	-92.853%
2026-03-19	15.9600	15.9600	15.9600	15.9600	-2.385%	1	5,959	-92.857%
2026-03-18	16.3500	16.3500	16.3500	16.3500	-4.665%	1	5,958	-93.028%
2026-03-17	17.2000	17.2000	17.1500	17.1500	+3.500%	3	5,958	-93.353%
2026-03-10	16.5700	16.5700	16.5700	16.5700	-12.328%	5	5,957	-93.120%
2026-03-03	19.1000	19.1000	18.8500	18.9000	+5.234%	132	5,961	-93.968%
2026-03-02	17.9600	17.9600	17.9600	17.9600	+2.045%	1	5,874	-93.653%
2026-02-27	17.5000	17.6000	17.5000	17.6000	+1.970%	2	5,874	-93.523%
2026-02-26	17.2600	17.2600	17.2600	17.2600	+7.539%	1	5,874	-93.395%
2026-02-25	16.0500	16.0500	16.0500	16.0500	+2.556%	1	5,873	-92.897%
2026-02-24	15.6500	15.6500	15.6500	15.6500	-14.247%	10	5,873	-92.716%
2026-02-23	18.2500	18.2500	18.2500	18.2500	+5.613%	1	5,873	-93.753%
2026-02-19	17.2800	17.2800	17.2800	17.2800	-4.000%	260	5,873	-93.403%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+5.758%	1	5,613	-93.667%
2026-02-12	17.0200	17.0200	17.0200	17.0200	+10.305%	1	5,612	-93.302%
2026-02-09	15.4300	15.4300	15.4300	15.4300	-7.327%	4	5,611	-92.612%
2026-02-06	17.0600	17.0600	16.6500	16.6500	-13.417%	9	5,611	-93.153%
2026-02-05	17.5500	19.5000	17.5500	19.2300	+7.611%	7	5,616	-94.072%
2026-02-04	15.5500	17.8700	15.5500	17.8700	+44.113%	715	5,616	-93.621%
2026-02-03	13.3600	13.3600	12.4000	12.4000	+6.897%	5	5,137	-90.806%
2026-02-02	11.6000	11.6000	11.6000	11.6000	-12.121%	2	5,137	-90.172%
2026-01-30	13.2000	13.2000	13.2000	13.2000	+13.793%	1	5,137	-91.364%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-1.612%	1	5,136	-90.172%
2026-01-26	11.8000	11.8000	11.7900	11.7900	+6.312%	21	5,135	-90.331%
2026-01-23	10.8200	11.0900	10.8200	11.0900	-3.983%	8	5,115	-89.720%
2026-01-22	11.4500	11.5500	11.4000	11.5500	0.000%	3	5,118	-90.130%
2026-01-21	12.2800	12.2800	11.5500	11.5500	-7.452%	8	5,118	-90.130%
2026-01-16	12.4600	12.4800	12.4600	12.4800	+2.716%	21	5,116	-90.865%
2026-01-15	12.0800	12.1500	12.0200	12.1500	-9.328%	6	5,116	-90.617%
2026-01-14	13.4000	13.4000	13.4000	13.4000	+0.224%	1	5,115	-91.493%
2026-01-13	13.3800	13.3800	13.3700	13.3700	-10.867%	3	5,114	-91.473%
2026-01-09	15.0000	15.0000	15.0000	15.0000	-2.597%	1	5,115	-92.400%
2026-01-08	15.4000	15.4000	15.4000	15.4000	-1.911%	1	5,114	-92.597%
2026-01-06	15.7000	15.7000	15.7000	15.7000	+8.351%	1	5,114	-92.739%
2026-01-05	13.7500	14.5000	13.7500	14.4900	+4.245%	3,008	2,113	-92.133%
2026-01-02	13.9000	13.9000	13.9000	13.9000	-6.523%	1	2,113	-91.799%
2025-12-26	14.8700	14.8700	14.8700	14.8700	+0.745%	1	2,114	-92.334%
2025-12-23	14.7600	14.7600	14.7600	14.7600	-7.750%	5	2,115	-92.276%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+2.236%	1	2,112	-92.875%
2025-12-10	15.6500	15.6500	15.6500	15.6500	-2.065%	1	2,113	-92.716%
2025-12-05	15.9800	15.9800	15.9800	15.9800	-9.972%	2	2,112	-92.866%
2025-11-26	17.7500	17.7500	17.7500	17.7500	-11.294%	1	2,112	-93.577%
2025-11-25	20.2800	20.7500	20.0100	20.0100	+2.092%	8	2,112	-94.303%
2025-11-21	21.9600	21.9600	19.6000	19.6000	+15.294%	2	2,109	-94.184%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+15.254%	1	2,110	-93.294%
2025-11-17	14.7500	14.7500	14.7500	14.7500	+3.147%	5	2,109	-92.271%
2025-11-14	14.3000	14.3000	14.3000	14.3000	+7.925%	1	2,114	-92.028%
2025-11-12	13.3000	13.3000	13.2500	13.2500	-19.940%	34	2,114	-91.396%
2025-11-07	16.5500	16.5500	16.5500	16.5500	+23.970%	10	2,148	-93.112%
2025-11-05	13.3400	13.4000	13.3000	13.3500	+1.908%	54	2,148	-91.461%
2025-10-29	13.1000	13.1000	13.1000	13.1000	-0.380%	4	2,155	-91.298%
2025-10-28	13.3500	13.3500	13.1500	13.1500	-3.663%	14	2,155	-91.331%
2025-10-24	13.1500	13.6500	13.1500	13.6500	-12.780%	4	2,169	-91.648%
2025-10-22	14.5000	15.6500	14.5000	15.6500	+11.388%	14	2,171	-92.716%
2025-10-21	14.0500	14.0500	14.0500	14.0500	-12.133%	50	2,168	-91.886%
2025-10-17	15.9900	15.9900	15.9900	15.9900	+9.147%	2	2,168	-92.871%
2025-10-16	14.6500	14.6500	14.6500	14.6500	+1.736%	1	2,168	-92.218%
2025-10-15	14.4000	14.4000	14.4000	14.4000	-6.189%	5	2,167	-92.083%
2025-10-14	15.3500	15.3500	15.3500	15.3500	-8.358%	1	2,167	-92.573%
2025-10-10	14.4000	16.7500	14.4000	16.7500	+20.504%	14	2,168	-93.194%
2025-10-09	13.5000	13.9000	13.5000	13.9000	+2.583%	855	2,172	-91.799%
2025-10-08	13.4500	13.6000	13.3600	13.5500	-7.192%	40	1,318	-91.587%
2025-10-07	13.7600	14.6500	13.7600	14.6000	-5.502%	36	1,316	-92.192%
2025-10-06	13.5500	15.4500	13.5500	15.4500	-28.472%	115	1,316	-92.621%
2025-10-03	21.6400	21.6400	21.6000	21.6000	+6.772%	8	1,408	-94.722%
2025-10-02	20.5600	20.6300	20.2300	20.2300	-5.907%	295	1,404	-94.365%
2025-10-01	21.5600	21.5600	21.5000	21.5000	-4.018%	5	1,167	-94.698%
2025-09-30	22.4000	22.4000	22.4000	22.4000	-0.665%	4	1,166	-94.911%
2025-09-26	22.2500	22.8000	22.2500	22.5500	+2.036%	105	1,166	-94.945%
2025-09-22	21.5300	22.1000	21.5300	22.1000	-3.536%	200	1,095	-94.842%
2025-09-19	22.6500	23.0600	22.6500	22.9100	-3.618%	874	1,023	-95.024%
2025-09-18	23.7700	23.7700	23.7700	23.7700	+3.754%	1	1,411	-95.204%
2025-09-11	22.9100	22.9100	22.9100	22.9100	+5.333%	1	1,411	-95.024%
2025-09-10	22.3000	22.3000	21.7500	21.7500	-7.643%	12	1,411	-94.759%
2025-09-09	23.5500	23.5500	23.5500	23.5500	-2.404%	10	1,423	-95.159%
2025-09-05	24.7200	24.7200	24.1300	24.1300	+19.455%	4	1,423	-95.276%
2025-08-28	20.2000	20.2000	20.2000	20.2000	-2.651%	100	1,422	-94.356%
2025-08-27	20.9500	20.9500	20.7500	20.7500	-3.083%	2	1,408	-94.506%
2025-08-25	21.4100	21.4100	21.4100	21.4100	+3.480%	1	1,408	-94.675%
2025-08-22	21.4700	21.4700	20.6900	20.6900	-2.864%	2	1,408	-94.490%
2025-08-20	22.8500	22.8500	21.3000	21.3000	+1.429%	27	1,408	-94.648%
2025-08-19	20.5300	21.0000	20.4300	21.0000	+12.000%	5	1,406	-94.571%
2025-08-18	19.1800	19.1800	18.7500	18.7500	-0.107%	244	1,405	-93.920%
2025-08-15	18.7700	18.7700	18.7700	18.7700	+3.132%	3	1,161	-93.926%
2025-08-14	17.8800	18.2000	17.8800	18.2000	+4.538%	5	1,161	-93.736%
2025-08-13	17.3000	17.4300	17.3000	17.4100	-9.511%	4	1,161	-93.452%
2025-08-08	19.2400	19.2400	19.2400	19.2400	-3.800%	1	1,163	-94.075%
2025-08-07	20.0000	20.0000	20.0000	20.0000	-7.536%	1	1,163	-94.300%
2025-08-06	21.6400	22.5500	21.0000	21.6300	+10.357%	108	1,164	-94.730%
2025-08-05	19.3000	20.3000	19.1000	19.6000	-5.542%	230	1,158	-94.184%
2025-08-01	20.7500	20.7500	20.7500	20.7500	+10.021%	1	1,165	-94.506%
2025-07-30	18.8000	18.8600	18.5700	18.8600	-1.153%	21	1,164	-93.955%
2025-07-29	18.1000	19.0800	18.1000	19.0800	-1.649%	9	1,156	-94.025%
2025-07-28	19.5000	19.5000	19.0000	19.4000	-6.325%	38	1,152	-94.124%
2025-07-25	21.0000	21.0000	20.6800	20.7100	-4.782%	1,018	1,150	-94.495%
2025-07-24	21.6800	21.7500	21.6800	21.7500	-4.605%	22	141	-94.759%
2025-07-23	22.8000	22.8000	22.8000	22.8000	-3.226%	10	139	-95.000%
2025-07-17	23.0000	23.6000	23.0000	23.5600	-0.381%	11	139	-95.161%
2025-07-16	23.9300	23.9300	23.6500	23.6500	-0.630%	5	149	-95.180%
2025-07-15	23.3100	23.8000	23.3100	23.8000	-11.028%	116	151	-95.210%
2025-07-10	27.0100	27.0100	26.7500	26.7500	-6.305%	2	141	-95.738%
2025-07-09	28.5500	28.5500	28.5500	28.5500	-4.162%	1	141	-96.007%
2025-07-07	29.7900	29.7900	29.7900	29.7900	-1.651%	1	141	-96.173%
2025-07-01	30.4300	30.4400	30.2900	30.2900	+6.169%	10	140	-96.236%
2025-06-30	28.5300	28.5300	28.5300	28.5300	-2.127%	1	133	-96.004%
2025-06-25	29.2000	29.2000	29.1500	29.1500	-4.645%	100	133	-96.089%
2025-06-24	31.7500	31.7500	30.5700	30.5700	-5.735%	14	92	-96.271%
2025-06-23	32.4300	32.4300	32.4300	32.4300	-5.864%	2	91	-96.485%
2025-06-17	34.0500	35.0500	34.0500	34.4500	+0.437%	61	91	-96.691%
2025-06-16	34.5500	34.5500	34.3000	34.3000	-12.500%	31	33	-96.676%
2025-06-13	39.2000	39.2000	39.2000	39.2000	+3.158%	2	3	-97.092%
2025-06-12	37.1000	38.0000	37.1000	38.0000	+4.597%	3	3	-97.000%
2025-06-11	36.3300	36.3300	36.3300	36.3300	-8.188%	1	2	-96.862%
2025-05-29	39.5700	39.5700	39.5700	39.5700	0.000%	1	1	-97.119%